9643 中日本興業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 8,550 | 8,550 | 8,260 | 8,260 | 300 | 8,260 |
| 2009-12-28 | 8,250 | 8,250 | 8,250 | 8,250 | 100 | 8,250 |
| 2009-12-24 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2009-12-18 | 8,360 | 8,360 | 8,200 | 8,200 | 700 | 8,200 |
| 2009-12-17 | 8,390 | 8,400 | 8,390 | 8,400 | 200 | 8,400 |
| 2009-12-15 | 8,370 | 8,370 | 8,370 | 8,370 | 200 | 8,370 |
| 2009-12-08 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 8,400 |
| 2009-11-30 | 8,450 | 8,450 | 8,450 | 8,450 | 200 | 8,450 |
| 2009-11-25 | 8,650 | 8,650 | 8,650 | 8,650 | 100 | 8,650 |
| 2009-11-19 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2009-11-18 | 8,510 | 8,510 | 8,510 | 8,510 | 100 | 8,510 |
| 2009-11-13 | 8,610 | 8,610 | 8,610 | 8,610 | 100 | 8,610 |
| 2009-11-11 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2009-11-05 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 8,700 |
| 2009-10-28 | 8,610 | 8,610 | 8,610 | 8,610 | 100 | 8,610 |
| 2009-10-23 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2009-10-20 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2009-10-19 | 8,610 | 8,610 | 8,610 | 8,610 | 100 | 8,610 |
| 2009-10-15 | 8,610 | 8,610 | 8,610 | 8,610 | 300 | 8,610 |
| 2009-10-13 | 8,700 | 8,700 | 8,630 | 8,630 | 300 | 8,630 |
| 2009-10-09 | 8,750 | 8,750 | 8,740 | 8,740 | 300 | 8,740 |
| 2009-10-08 | 8,760 | 8,760 | 8,760 | 8,760 | 200 | 8,760 |
| 2009-10-07 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2009-09-25 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2009-09-24 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2009-09-17 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2009-09-09 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2009-09-04 | 8,900 | 8,990 | 8,900 | 8,990 | 200 | 8,990 |
| 2009-08-31 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2009-08-28 | 8,770 | 8,810 | 8,770 | 8,810 | 300 | 8,810 |
| 2009-08-27 | 8,870 | 8,870 | 8,870 | 8,870 | 100 | 8,870 |
| 2009-08-26 | 8,900 | 8,900 | 8,880 | 8,880 | 200 | 8,880 |
| 2009-08-20 | 8,890 | 8,890 | 8,890 | 8,890 | 100 | 8,890 |
| 2009-08-18 | 8,980 | 8,980 | 8,980 | 8,980 | 100 | 8,980 |
| 2009-08-17 | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 8,990 |
| 2009-08-14 | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 8,990 |
| 2009-08-12 | 8,890 | 8,890 | 8,890 | 8,890 | 100 | 8,890 |
| 2009-08-06 | 8,860 | 8,860 | 8,860 | 8,860 | 100 | 8,860 |
| 2009-08-05 | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 8,990 |
| 2009-08-04 | 9,090 | 9,090 | 9,000 | 9,000 | 200 | 9,000 |
| 2009-07-30 | 8,800 | 8,920 | 8,800 | 8,920 | 200 | 8,920 |
| 2009-07-28 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2009-07-27 | 8,760 | 8,780 | 8,760 | 8,780 | 200 | 8,780 |
| 2009-07-24 | 8,770 | 8,910 | 8,770 | 8,910 | 200 | 8,910 |
| 2009-07-23 | 8,920 | 8,920 | 8,770 | 8,770 | 200 | 8,770 |
| 2009-07-15 | 8,880 | 8,900 | 8,730 | 8,730 | 400 | 8,730 |
| 2009-07-08 | 8,820 | 8,820 | 8,810 | 8,810 | 200 | 8,810 |
| 2009-07-06 | 8,710 | 8,710 | 8,710 | 8,710 | 100 | 8,710 |
| 2009-06-30 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2009-06-24 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2009-06-23 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2009-06-17 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 8,900 |
| 2009-06-16 | 8,810 | 8,810 | 8,810 | 8,810 | 100 | 8,810 |
| 2009-06-12 | 8,810 | 8,810 | 8,810 | 8,810 | 100 | 8,810 |
| 2009-06-09 | 8,810 | 8,810 | 8,810 | 8,810 | 100 | 8,810 |
| 2009-06-02 | 9,000 | 9,000 | 8,950 | 8,950 | 200 | 8,950 |
| 2009-05-27 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2009-05-25 | 8,620 | 8,620 | 8,610 | 8,610 | 200 | 8,610 |
| 2009-05-22 | 8,790 | 8,790 | 8,790 | 8,790 | 200 | 8,790 |
| 2009-05-21 | 8,610 | 8,790 | 8,610 | 8,790 | 200 | 8,790 |
| 2009-05-19 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2009-05-14 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2009-05-08 | 8,700 | 8,700 | 8,600 | 8,700 | 300 | 8,700 |
| 2009-04-30 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2009-04-20 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2009-04-13 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2009-04-10 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2009-04-02 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2009-04-01 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2009-03-30 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2009-03-26 | 8,790 | 8,790 | 8,790 | 8,790 | 200 | 8,790 |
| 2009-03-25 | 8,750 | 8,800 | 8,750 | 8,800 | 300 | 8,800 |
| 2009-03-24 | 9,000 | 9,000 | 8,600 | 8,600 | 300 | 8,600 |
| 2009-03-23 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2009-03-19 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2009-03-18 | 9,000 | 9,000 | 8,900 | 8,900 | 200 | 8,900 |
| 2009-03-17 | 8,910 | 9,000 | 8,910 | 9,000 | 300 | 9,000 |
| 2009-03-13 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2009-03-12 | 8,860 | 8,860 | 8,860 | 8,860 | 100 | 8,860 |
| 2009-03-03 | 8,810 | 8,810 | 8,780 | 8,780 | 400 | 8,780 |
| 2009-02-26 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2009-02-24 | 9,100 | 9,100 | 9,100 | 9,100 | 400 | 9,100 |
| 2009-02-09 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2009-02-05 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2009-02-03 | 9,290 | 9,290 | 9,290 | 9,290 | 100 | 9,290 |
| 2009-01-30 | 8,950 | 8,950 | 8,950 | 8,950 | 100 | 8,950 |
| 2009-01-29 | 8,950 | 8,950 | 8,950 | 8,950 | 200 | 8,950 |
| 2009-01-28 | 8,750 | 8,750 | 8,750 | 8,750 | 100 | 8,750 |
| 2009-01-27 | 8,750 | 8,750 | 8,750 | 8,750 | 100 | 8,750 |
| 2009-01-26 | 8,750 | 8,750 | 8,740 | 8,740 | 200 | 8,740 |
| 2009-01-22 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2009-01-21 | 9,000 | 9,000 | 8,700 | 8,700 | 200 | 8,700 |
| 2009-01-20 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2009-01-08 | 8,800 | 8,800 | 8,610 | 8,610 | 200 | 8,610 |
| 2009-01-07 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2009-01-06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2009-01-05 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
分割・併合履歴 ： なし
